CTCP Tập đoàn Hòa Phát (hpg)

21.40
0.15
(0.71%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.70 -7.78% 411,243,500 -905,421 101.0
20.05
22.05
21.25
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.25
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.25
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.25
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.25
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.25
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.25
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2020
7.44
 7,832,210 7.45 7.50 7.40 5,083,680 109,510 120.2
02/01/2020
7.39
 4,232,230 7.24 7.39 7.19 304,020 129,750 4.2
31/12/2019
7.24
 2,876,730 7.28 7.30 7.19 1,042,220 310,430 17.2
30/12/2019
7.28
 2,937,980 7.28 7.34 7.24 1,126,630 582,230 12.6
27/12/2019
7.25
 4,181,570 7.08 7.25 7.04 1,552,750 417,050 26.7
26/12/2019
7.08
 3,007,690 7.17 7.17 7.08 1,086,020 300,870 18.2
25/12/2019
7.13
 2,378,750 7.14 7.20 7.13 234,650 233,910 0.0
24/12/2019
7.14
 3,219,640 7.10 7.17 7.07 1,226,630 682,230 12.6
23/12/2019
7.10
 4,009,100 7.13 7.24 7.07 1,473,660 705,160 17.9
20/12/2019
7.08
 5,415,140 7.07 7.16 7.02 2,429,820 2,376,480 1.3
19/12/2019
7.02
 5,752,800 6.94 7.11 6.94 6,936,110 5,941,350 22.9
18/12/2019
6.94
 7,586,700 7.13 7.13 6.93 2,102,040 3,824,820 -39.4
17/12/2019
7.13
 9,866,630 7.31 7.34 7.05 2,207,660 3,858,690 -38.5
16/12/2019
7.31
 5,120,410 7.33 7.36 7.25 1,808,390 2,780,970 -23.1
13/12/2019
7.33
 9,476,390 7.45 7.54 7.33 609,400 2,209,860 -38.6
12/12/2019
7.45
 4,152,040 7.48 7.51 7.42 635,120 1,752,230 -27.0
11/12/2019
7.51
 5,402,830 7.48 7.51 7.36 767,770 766,520 0.0
10/12/2019
7.51
 10,161,370 7.45 7.56 7.42 4,820,120 564,380 103.8
09/12/2019
7.45
 7,902,140 7.34 7.53 7.34 2,054,880 609,660 35.0
06/12/2019
7.34
 7,127,130 7.11 7.36 7.11 1,254,930 350,390 21.6
05/12/2019
7.11
 5,182,270 7.19 7.22 7.10 152,960 776,440 -14.4
04/12/2019
7.22
 4,913,700 7.20 7.27 7.19 2,510,370 1,710,880 18.8
03/12/2019
7.22
 9,332,060 7.07 7.30 6.99 4,075,920 2,570,190 35.3
02/12/2019
7.07
 9,096,550 7.04 7.14 7.04 1,801,130 195,120 36.9
29/11/2019
7.04
 6,338,320 6.96 7.07 6.91 2,641,240 1,302,530 30.5
28/11/2019
6.96
 3,754,940 6.96 6.99 6.91 1,020,990 49,290 21.9
27/11/2019
6.96
 3,524,960 7.00 7.02 6.94 1,731,530 142,570 36.0
26/11/2019
6.97
 5,487,610 6.88 7.02 6.88 1,450,273 1,244,483 4.6
25/11/2019
6.85
 4,233,870 6.82 6.88 6.77 1,389,730 1,392,560 -0.1
22/11/2019
6.80
 5,765,620 6.83 6.88 6.77 1,598,410 800,660 17.7
21/11/2019
6.77
 7,500,750 6.87 6.88 6.77 2,477,186 4,132,356 -36.7
20/11/2019
6.90
 6,959,150 7.02 7.02 6.85 490,300 2,080,510 -35.8
19/11/2019
7.02
 4,169,110 7.07 7.07 6.99 14,933,124 15,928,954 -23.1
18/11/2019
7.05
 3,835,760 6.99 7.08 6.99 632,630 270,470 7.9
15/11/2019
6.97
 3,431,350 6.97 7.02 6.94 263,800 585,360 -7.4
14/11/2019
6.97
 5,526,590 6.97 7.04 6.93 422,200 114,290 7.0
13/11/2019
6.97
 6,513,310 7.11 7.13 6.97 1,001,650 188,490 18.7
12/11/2019
7.08
 6,553,550 7.00 7.11 6.94 1,656,510 190,200 33.7
11/11/2019
7.02
 8,000,180 6.96 7.11 6.96 1,273,330 114,390 26.6
08/11/2019
6.99
 5,281,950 6.99 7.02 6.93 1,157,660 1,118,090 1.2
07/11/2019
6.99
 13,242,680 6.82 7.00 6.80 3,542,260 1,496,610 45.8
06/11/2019
6.77
 4,525,660 6.77 6.82 6.76 1,196,850 1,169,660 0.3
05/11/2019
6.74
 5,517,760 6.71 6.82 6.70 1,400,900 1,236,580 3.1
04/11/2019
6.70
 6,038,610 6.80 6.83 6.68 498,410 2,089,420 -34.8
01/11/2019
6.74
 4,059,500 6.74 6.80 6.71 1,135,030 858,400 6.0
31/10/2019
6.71
 5,768,030 6.77 6.79 6.68 3,084,920 3,244,700 -3.6
30/10/2019
6.77
 3,066,190 6.85 6.85 6.77 215,180 378,220 -3.6
29/10/2019
6.83
 5,344,070 6.83 6.91 6.80 1,553,330 457,220 24.4
28/10/2019
6.83
 7,281,100 6.71 6.87 6.67 1,896,910 1,035,590 19.1
25/10/2019
6.71
 2,378,380 6.77 6.77 6.70 372,100 500,290 -2.7
24/10/2019
6.77
 5,143,080 6.74 6.80 6.73 1,421,410 998,160 9.3
23/10/2019
6.73
 6,895,670 6.65 6.80 6.65 1,033,250 1,505,880 -10.4
22/10/2019
6.65
 4,095,850 6.53 6.67 6.53 580,050 238,930 7.4
21/10/2019
6.53
 3,170,430 6.59 6.60 6.53 240,070 872,100 -13.4
18/10/2019
6.59
 2,289,250 6.63 6.63 6.56 543,020 419,690 2.6
17/10/2019
6.59
 4,831,150 6.56 6.67 6.56 753,020 1,142,130 -8.3
16/10/2019
6.56
 2,621,160 6.59 6.62 6.56 735,000 1,251,940 -11.1
15/10/2019
6.57
 3,612,960 6.62 6.68 6.57 85,430 1,332,080 -26.8
14/10/2019
6.60
 2,957,400 6.68 6.68 6.60 193,530 526,230 -7.2
11/10/2019
6.62
 4,148,140 6.65 6.68 6.59 332,940 1,091,130 -16.3
10/10/2019
6.62
 3,934,250 6.74 6.80 6.62 584,800 1,260,350 -14.6
09/10/2019
6.74
 3,081,260 6.74 6.74 6.68 782,250 121,260 14.4
08/10/2019
6.74
 3,977,030 6.59 6.74 6.54 178,170 710,860 -11.6
07/10/2019
6.56
 3,320,870 6.57 6.62 6.53 476,280 1,143,180 -14.3
04/10/2019
6.57
 4,775,630 6.65 6.68 6.56 127,930 2,301,570 -46.7
03/10/2019
6.63
 4,558,270 6.68 6.68 6.60 483,900 1,755,930 -27.5
02/10/2019
6.70
 4,362,700 6.77 6.79 6.68 990,580 2,566,480 -34.4
01/10/2019
6.74
 4,063,670 6.76 6.83 6.73 122,390 1,848,150 -38.0
30/09/2019
6.76
 3,421,220 6.83 6.85 6.76 1,305,710 1,621,040 -7.3
27/09/2019
6.82
 3,189,980 6.85 6.91 6.82 379,280 1,127,110 -16.7
26/09/2019
6.85
 3,332,860 6.77 6.85 6.68 519,380 1,125,110 -13.4
25/09/2019
6.74
 3,962,320 6.80 6.80 6.70 559,150 2,015,810 -31.9
24/09/2019
6.82
 1,984,900 6.76 6.82 6.73 149,800 653,500 -11.5
23/09/2019
6.77
 5,357,440 6.96 6.96 6.77 885,310 2,234,110 -29.8
20/09/2019
6.97
 5,099,340 7.07 7.07 6.94 3,330,090 2,962,260 8.3
19/09/2019
7.07
 3,407,530 7.08 7.10 6.99 2,398,240 1,040,100 30.7
18/09/2019
7.08
 6,151,170 6.99 7.10 6.96 4,254,440 633,000 82.5
17/09/2019
6.99
 3,597,090 6.97 6.99 6.90 1,773,720 606,360 26.4
16/09/2019
6.97
 5,400,470 6.93 6.97 6.85 2,681,970 1,058,220 36.4
13/09/2019
6.96
 4,664,730 6.93 6.97 6.90 2,722,330 391,510 52.5
12/09/2019
6.94
 5,565,420 6.82 6.96 6.82 3,403,730 742,170 59.8
11/09/2019
6.79
 4,701,010 6.56 6.79 6.54 3,680,110 1,995,880 36.8
10/09/2019
6.56
 3,449,940 6.53 6.57 6.50 1,143,260 1,132,280 0.0
09/09/2019
6.53
 3,551,180 6.71 6.63 6.53 370,630 1,226,240 -18.3
06/09/2019
6.59
 4,205,690 6.71 6.74 6.59 657,180 1,218,790 -12.1
05/09/2019
6.68
 2,479,020 6.67 6.76 6.65 1,409,410 1,846,690 -9.5
04/09/2019
6.65
 5,849,460 6.83 6.71 6.62 1,859,150 3,830,470 -42.7
03/09/2019
6.67
 5,373,060 6.83 6.87 6.67 1,351,450 1,699,610 -7.7
30/08/2019
6.83
 3,329,430 6.82 6.91 6.79 1,092,120 928,780 3.6
29/08/2019
6.82
 4,942,140 6.85 6.85 6.77 1,331,150 1,084,500 5.4
28/08/2019
6.85
 4,335,410 6.90 6.93 6.80 877,650 1,719,950 -18.8
27/08/2019
6.90
 8,995,460 7.08 7.10 6.90 1,782,930 2,780,730 -22.5
26/08/2019
7.02
 5,677,560 7.11 7.13 6.99 438,420 1,892,210 -33.3
23/08/2019
7.20
 5,386,570 7.16 7.22 7.11 49,830 1,347,420 -30.1
22/08/2019
7.10
 3,314,500 7.17 7.19 7.08 86,930 243,070 -3.6
21/08/2019
7.14
 4,819,580 7.05 7.16 7.02 307,000 1,479,130 -26.9
20/08/2019
7.05
 4,790,700 7.10 7.17 7.00 93,540 1,891,170 -41.3
19/08/2019
7.10
 2,540,900 7.08 7.17 7.07 32,370 419,030 -8.9
16/08/2019
7.10
 8,856,190 7.16 7.19 7.05 896,510 5,199,100 -99.0
15/08/2019
7.16
 6,880,640 7.08 7.16 7.02 633,340 2,662,200 -46.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc